|
 Time Warner Inc. - [Ticker: TWX] |     | | Última Transacción | 98,770 | Hora de Cotización | 2018-11-14 - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 98,520 x 500 - 98,530 x 2.300 | Yield | | | Cierre Anterior | 98,770 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para TWX desde 2000-01-01 hasta 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 15,29 | 14.801.100 | 15,38 | 15,21 | 15,29 | 00:00:00 | | 2003-10-30 | 15,41 | 16.798.400 | 15,52 | 15,25 | 15,35 | 00:00:00 | | 2003-10-31 | 15,29 | 11.750.800 | 15,41 | 15,24 | 15,38 | 00:00:00 | | 2003-11-03 | 15,64 | 22.187.500 | 15,83 | 15,38 | 15,40 | 00:00:00 | | 2003-11-04 | 15,57 | 15.247.600 | 15,85 | 15,53 | 15,57 | 00:00:00 | | 2003-11-05 | 15,50 | 16.961.500 | 15,63 | 15,33 | 15,45 | 00:00:00 | | 2003-11-06 | 15,75 | 16.063.300 | 15,75 | 15,35 | 15,43 | 00:00:00 | | 2003-11-07 | 15,83 | 21.233.500 | 16,20 | 15,74 | 15,82 | 00:00:00 | | 2003-11-10 | 15,68 | 12.088.900 | 15,80 | 15,60 | 15,77 | 00:00:00 | | 2003-11-11 | 15,57 | 10.155.500 | 15,74 | 15,53 | 15,60 | 00:00:00 | | 2003-11-12 | 15,99 | 15.096.800 | 16,04 | 15,55 | 15,57 | 00:00:00 | | 2003-11-13 | 15,90 | 15.626.400 | 15,99 | 15,75 | 15,99 | 00:00:00 | | 2003-11-14 | 15,78 | 10.956.200 | 15,95 | 15,66 | 15,80 | 00:00:00 | | 2003-11-17 | 15,64 | 10.280.400 | 15,67 | 15,43 | 15,61 | 00:00:00 | | 2003-11-18 | 15,52 | 14.027.000 | 15,83 | 15,45 | 15,64 | 00:00:00 | | 2003-11-19 | 15,50 | 13.841.300 | 15,58 | 15,28 | 15,40 | 00:00:00 | | 2003-11-20 | 15,44 | 14.222.100 | 15,57 | 15,33 | 15,38 | 00:00:00 | | 2003-11-21 | 15,55 | 17.832.600 | 15,59 | 15,40 | 15,50 | 00:00:00 | | 2003-11-24 | 15,87 | 17.670.900 | 15,92 | 15,65 | 15,67 | 00:00:00 | | 2003-11-25 | 16,09 | 19.759.000 | 16,30 | 15,81 | 15,83 | 00:00:00 | | 2003-11-26 | 16,10 | 16.232.500 | 16,43 | 16,04 | 16,19 | 00:00:00 | | 2003-11-28 | 16,28 | 4.670.300 | 16,38 | 16,25 | 16,27 | 00:00:00 | | 2003-12-01 | 16,49 | 14.817.900 | 16,58 | 16,31 | 16,32 | 00:00:00 | | 2003-12-02 | 16,69 | 17.113.700 | 16,78 | 16,30 | 16,30 | 00:00:00 | | 2003-12-03 | 16,55 | 16.216.200 | 16,73 | 16,50 | 16,55 | 00:00:00 | | 2003-12-04 | 16,36 | 14.123.300 | 16,61 | 16,31 | 16,55 | 00:00:00 | | 2003-12-05 | 16,41 | 12.607.100 | 16,47 | 16,25 | 16,28 | 00:00:00 | | 2003-12-08 | 16,49 | 13.531.700 | 16,57 | 16,33 | 16,40 | 00:00:00 | | 2003-12-09 | 16,48 | 15.806.100 | 16,72 | 16,44 | 16,60 | 00:00:00 | | 2003-12-10 | 16,40 | 10.442.200 | 16,53 | 16,25 | 16,40 | 00:00:00 | | 2003-12-11 | 16,78 | 15.947.700 | 16,85 | 16,39 | 16,40 | 00:00:00 | | 2003-12-12 | 17,47 | 31.601.700 | 17,58 | 16,81 | 16,85 | 00:00:00 | | 2003-12-15 | 17,62 | 25.730.100 | 17,92 | 17,57 | 17,80 | 00:00:00 | | 2003-12-16 | 17,53 | 17.770.900 | 17,69 | 17,30 | 17,69 | 00:00:00 | | 2003-12-17 | 17,54 | 16.193.200 | 17,55 | 17,32 | 17,48 | 00:00:00 | | 2003-12-18 | 17,87 | 23.318.100 | 17,93 | 17,35 | 17,50 | 00:00:00 | | 2003-12-19 | 18,10 | 31.185.900 | 18,32 | 17,83 | 17,95 | 00:00:00 | | 2003-12-22 | 17,92 | 17.228.200 | 18,10 | 17,77 | 18,00 | 00:00:00 | | 2003-12-23 | 17,84 | 14.399.300 | 18,03 | 17,70 | 17,90 | 00:00:00 | | 2003-12-24 | 17,83 | 3.925.800 | 17,93 | 17,76 | 17,77 | 00:00:00 | | 2003-12-26 | 17,84 | 4.524.100 | 18,03 | 17,80 | 17,82 | 00:00:00 | | 2003-12-29 | 17,98 | 10.303.400 | 17,98 | 17,70 | 17,78 | 00:00:00 | | 2003-12-30 | 17,90 | 12.276.600 | 18,02 | 17,85 | 17,95 | 00:00:00 | | 2003-12-31 | 17,99 | 15.420.000 | 18,03 | 17,85 | 17,90 | 00:00:00 | | 2004-01-02 | 18,22 | 15.660.100 | 18,43 | 18,06 | 18,09 | 00:00:00 | | 2004-01-05 | 18,17 | 20.039.600 | 18,30 | 18,02 | 18,10 | 00:00:00 | | 2004-01-06 | 18,17 | 15.304.400 | 18,28 | 18,02 | 18,08 | 00:00:00 | | 2004-01-07 | 18,17 | 18.773.000 | 18,27 | 18,06 | 18,07 | 00:00:00 | | 2004-01-08 | 18,59 | 21.882.700 | 18,70 | 18,14 | 18,29 | 00:00:00 | | 2004-01-09 | 18,40 | 15.196.600 | 18,53 | 18,27 | 18,40 | 00:00:00 | | 2004-01-12 | 18,64 | 12.462.400 | 18,71 | 18,35 | 18,35 | 00:00:00 | | 2004-01-13 | 18,54 | 11.263.900 | 18,69 | 18,46 | 18,65 | 00:00:00 | | 2004-01-14 | 18,68 | 11.028.100 | 18,74 | 18,56 | 18,60 | 00:00:00 | | 2004-01-15 | 18,63 | 12.589.400 | 18,68 | 18,54 | 18,60 | 00:00:00 | | 2004-01-16 | 18,59 | 15.248.100 | 18,69 | 18,33 | 18,65 | 00:00:00 | | 2004-01-20 | 18,38 | 11.724.500 | 18,58 | 18,32 | 18,52 | 00:00:00 | | 2004-01-21 | 19,04 | 24.903.800 | 19,18 | 18,22 | 18,39 | 00:00:00 | | 2004-01-22 | 18,76 | 13.021.600 | 19,09 | 18,75 | 18,99 | 00:00:00 | | 2004-01-23 | 18,98 | 21.812.200 | 19,25 | 18,80 | 18,91 | 00:00:00 | | 2004-01-26 | 19,07 | 18.437.900 | 19,30 | 18,90 | 19,29 | 00:00:00 | | 2004-01-27 | 18,81 | 15.941.600 | 19,17 | 18,70 | 19,09 | 00:00:00 | | 2004-01-28 | 17,96 | 42.068.300 | 18,35 | 17,82 | 18,34 | 00:00:00 | | 2004-01-29 | 17,75 | 27.685.200 | 18,18 | 17,50 | 18,18 | 00:00:00 | | 2004-01-30 | 17,57 | 26.013.400 | 17,83 | 17,33 | 17,70 | 00:00:00 | | 2004-02-02 | 17,39 | 21.957.900 | 17,72 | 17,23 | 17,62 | 00:00:00 | | 2004-02-03 | 17,26 | 19.908.900 | 17,34 | 17,05 | 17,24 | 00:00:00 | | 2004-02-04 | 17,19 | 17.116.100 | 17,33 | 17,10 | 17,15 | 00:00:00 | | 2004-02-05 | 17,28 | 16.982.300 | 17,40 | 17,06 | 17,26 | 00:00:00 | | 2004-02-06 | 17,53 | 15.328.500 | 17,55 | 17,26 | 17,26 | 00:00:00 | | 2004-02-09 | 17,55 | 11.805.300 | 17,69 | 17,42 | 17,50 | 00:00:00 | | 2004-02-10 | 17,80 | 14.311.000 | 17,99 | 17,51 | 17,52 | 00:00:00 | | 2004-02-11 | 17,87 | 21.061.000 | 18,17 | 17,66 | 18,13 | 00:00:00 | | 2004-02-12 | 17,43 | 17.534.200 | 17,87 | 17,35 | 17,69 | 00:00:00 | | 2004-02-13 | 17,24 | 14.109.600 | 17,44 | 17,11 | 17,40 | 00:00:00 | | 2004-02-17 | 17,50 | 16.159.600 | 17,82 | 17,29 | 17,30 | 00:00:00 | | 2004-02-18 | 17,75 | 13.258.000 | 17,82 | 17,44 | 17,54 | 00:00:00 | | 2004-02-19 | 17,75 | 15.375.300 | 18,05 | 17,70 | 17,79 | 00:00:00 | | 2004-02-20 | 17,68 | 13.639.500 | 17,83 | 17,49 | 17,83 | 00:00:00 | | 2004-02-23 | 17,52 | 11.006.900 | 17,70 | 17,49 | 17,68 | 00:00:00 | | 2004-02-24 | 17,30 | 13.831.800 | 17,48 | 17,17 | 17,48 | 00:00:00 | | 2004-02-25 | 17,53 | 10.732.500 | 17,60 | 17,20 | 17,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
